3201 ニッケ の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3047647747047612,000476
2003-12-2947047847047528,000475
2003-12-2647047146846826,000468
2003-12-2547047146847037,000470
2003-12-2446847046647059,000470
2003-12-2245446345446336,000463
2003-12-19462463452454110,000454
2003-12-18458472457462105,000462
2003-12-17472473457457101,000457
2003-12-1646047546047253,000472
2003-12-15494494433458209,000458
2003-12-12471479471479216,000479
2003-12-1148048547047692,000476
2003-12-1049149248749092,000490
2003-12-0949049148249143,000491
2003-12-0849149248649225,000492
2003-12-0548749048649026,000490
2003-12-0448348748348724,000487
2003-12-0349149349049123,000491
2003-12-0249449548849043,000490
2003-12-0148849448549348,000493
2003-11-2848849148548858,000488
2003-11-2748848948248731,000487
2003-11-2649349449049329,000493
2003-11-2548549348549143,000491
2003-11-2149349549349457,000494
2003-11-2048249248249232,000492
2003-11-1948148848048259,000482
2003-11-18489496488491129,000491
2003-11-17493495490490108,000490
2003-11-1449449849149361,000493
2003-11-1349349949349499,000494
2003-11-1249450249049191,000491
2003-11-11495495488494125,000494
2003-11-10494500494495107,000495
2003-11-0749249649149457,000494
2003-11-0649349649149187,000491
2003-11-0549349649149373,000493
2003-11-0449249648549351,000493
2003-10-31492497486492104,000492
2003-10-30478493478492108,000492
2003-10-2947848647348359,000483
2003-10-2847548047447962,000479
2003-10-2748048147247567,000475
2003-10-2447148047148079,000480
2003-10-23483483470470112,000470
2003-10-22484486482483102,000483
2003-10-2149549548348389,000483
2003-10-2049850049549549,000495
2003-10-1749249749149784,000497
2003-10-16500505484492125,000492
2003-10-15503510503505137,000505
2003-10-1450350750050479,000504
2003-10-1050050750050290,000502
2003-10-0949150049149851,000498
2003-10-0849950049149161,000491
2003-10-0749349849349468,000494
2003-10-0649749849349375,000493
2003-10-0349049349049069,000490
2003-10-0249049148549077,000490
2003-10-0149149148748798,000487
2003-09-3048649048249074,000490
2003-09-2948648747948154,000481
2003-09-2648449148348649,000486
2003-09-2548649048348362,000483
2003-09-2448848948548658,000486
2003-09-2249149348448864,000488
2003-09-1948449448449183,000491
2003-09-1847648347648395,000483
2003-09-1746947446947350,000473
2003-09-1646947246846940,000469
2003-09-12470474460474226,000474
2003-09-11467468462462122,000462
2003-09-10461478461466116,000466
2003-09-0946547246447069,000470
2003-09-0845746445746445,000464
2003-09-0545746045645773,000457
2003-09-0446046145745737,000457
2003-09-03460465459460112,000460
2003-09-0246046145845855,000458
2003-09-0145546045545653,000456
2003-08-29455465453453146,000453
2003-08-2845645645345482,000454
2003-08-2746346345545553,000455
2003-08-2645646545646371,000463
2003-08-25466469455455172,000455
2003-08-2245646145645666,000456
2003-08-2146146545545550,000455
2003-08-2046046845946187,000461
2003-08-1945546045346072,000460
2003-08-1846146144845099,000450
2003-08-1546346345645645,000456
2003-08-1445946345845895,000458
2003-08-1346046545545668,000456
2003-08-1246046245945929,000459
2003-08-1145846045846022,000460
2003-08-0846246245045167,000451
2003-08-0746346646346525,000465
2003-08-0645146645146343,000463
2003-08-0547047045545548,000455
2003-08-0446847346847075,000470
2003-08-0146146746046575,000465
2003-07-3146146145645686,000456
2003-07-3046246245946181,000461
2003-07-2945546445546194,000461
2003-07-28445457445455103,000455
2003-07-25442446440440117,000440
2003-07-2444244844144164,000441
2003-07-2344244544044163,000441
2003-07-2244144143443758,000437
2003-07-1843745043244644,000446
2003-07-1744744744144241,000442
2003-07-1645245344644650,000446
2003-07-1546647045945943,000459
2003-07-1446947146646737,000467
2003-07-1147247445047068,000470
2003-07-1046447546447358,000473
2003-07-0945946445946440,000464
2003-07-0847047146846933,000469
2003-07-0746047046047028,000470
2003-07-0447247646646642,000466
2003-07-03485486468468112,000468
2003-07-02453457448455162,000455
2003-07-0146746744045381,000453
2003-06-3046646646046351,000463
2003-06-2745646245645750,000457
2003-06-2646046145145355,000453
2003-06-2545246145245653,000456
2003-06-2446146345345356,000453
2003-06-2346246846146147,000461
2003-06-2046046446046291,000462
2003-06-1946546645846062,000460
2003-06-1846346546346535,000465
2003-06-1746246346046364,000463
2003-06-1645846145646152,000461
2003-06-13453460451456189,000456
2003-06-1245545645045081,000450
2003-06-11462463455455122,000455
2003-06-10453460452458103,000458
2003-06-0944545344545399,000453
2003-06-0644044643944548,000445
2003-06-05444447438439143,000439
2003-06-0444744744444548,000445
2003-06-0344845044744760,000447
2003-06-0244444944444460,000444
2003-05-3043744443744036,000440
2003-05-2944044143743750,000437
2003-05-2843443843443544,000435
2003-05-2744544543243294,000432
2003-05-26449453443447213,000447
2003-05-23450453446451179,000451
2003-05-22461462446454128,000454
2003-05-2146546646046074,000460
2003-05-2047347446747074,000470
2003-05-1947247347147245,000472
2003-05-1647948047047257,000472
2003-05-1548248647947975,000479
2003-05-1447048247048259,000482
2003-05-1347748147247370,000473
2003-05-1248648847547771,000477
2003-05-0947748647748660,000486
2003-05-0849049447647660,000476
2003-05-0749049448748941,000489
2003-05-0648048948048660,000486
2003-05-0246848046847945,000479
2003-05-0146847446346358,000463
2003-04-3045746745646443,000464
2003-04-2845946245545532,000455
2003-04-2546646745945960,000459
2003-04-2445546845546559,000465
2003-04-2346046746046080,000460
2003-04-2248048046346374,000463
2003-04-2147348847348079,000480
2003-04-1846747346747376,000473
2003-04-1746146746146750,000467
2003-04-16455462452461137,000461
2003-04-1545045545045068,000450
2003-04-1445446344544681,000446
2003-04-1145646645545973,000459
2003-04-1046746745145575,000455
2003-04-0947247246646792,000467
2003-04-0847847846847150,000471
2003-04-0747947947547852,000478
2003-04-0447547947147964,000479
2003-04-0348548547047564,000475
2003-04-02480485474485155,000485
2003-04-0147748347347852,000478
2003-03-3148248447747758,000477
2003-03-2847048146848168,000481
2003-03-2746847446747057,000470
2003-03-2647848446847861,000478
2003-03-25479488476479114,000479
2003-03-24452475452475111,000475
2003-03-2043144543144087,000440
2003-03-1944144141743077,000430
2003-03-1843545343544248,000442
2003-03-1743743843143132,000431
2003-03-14444444435437184,000437
2003-03-1343443843143467,000434
2003-03-1244945043443425,000434
2003-03-1144145144145025,000450
2003-03-1044044443044147,000441
2003-03-0745645744044037,000440
2003-03-0646146145645641,000456
2003-03-0546246245645626,000456
2003-03-0446146245546247,000462
2003-03-0344846344546167,000461
2003-02-2843243943243934,000439
2003-02-2743843842443038,000430
2003-02-2643244043243849,000438
2003-02-2543243443143360,000433
2003-02-2442943642843144,000431
2003-02-2143143142742824,000428
2003-02-2043443443043012,000430
2003-02-1942543242543259,000432
2003-02-1842644042343559,000435
2003-02-1742943242142167,000421
2003-02-1442142842042076,000420
2003-02-1342943042142150,000421
2003-02-1242944442242996,000429
2003-02-1042543042542935,000429
2003-02-0742842941842540,000425
2003-02-0642342841742848,000428
2003-02-0542242941942390,000423
2003-02-0440942740942260,000422
2003-02-0339840739740630,000406
2003-01-3140040539739751,000397
2003-01-3040040439740030,000400
2003-01-2939740139739938,000399
2003-01-2840040239840232,000402
2003-01-2740140540140531,000405
2003-01-2441041040440638,000406
2003-01-2340541040341047,000410
2003-01-2241441540240234,000402
2003-01-2141241541041438,000414
2003-01-2041241240141267,000412
2003-01-1741541541241274,000412
2003-01-1641941941341623,000416
2003-01-1541842141441948,000419
2003-01-1441641741441421,000414
2003-01-1041841941641631,000416
2003-01-0941541841141828,000418
2003-01-0841541841441527,000415
2003-01-0742542841541591,000415
2003-01-0639241039241021,000410

分割・併合履歴 : [1986-09-26]1株→1.09株